US Industrials Ishares ETF (NY: IYJ )

98.19 -1.81 (-1.81%)
Official Closing Price Updated: 6:30 PM EST, Nov 28, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2022 87.35 88.78 86.54 88.13 49,145 -0.38(-0.43%)
Jun 29, 2022 88.87 88.87 87.86 88.51 67,688 -0.43(-0.48%)
Jun 28, 2022 90.86 91.86 88.88 88.94 36,661 -1.59(-1.76%)
Jun 27, 2022 90.96 91.43 90.37 90.53 35,451 -0.33(-0.36%)
Jun 24, 2022 88.22 90.89 88.22 90.86 70,900 +3.34(+3.82%)
Jun 23, 2022 87.93 87.93 86.44 87.52 125,803 -0.01(-0.01%)
Jun 22, 2022 86.50 88.26 86.50 87.53 184,018 -0.32(-0.36%)
Jun 21, 2022 87.55 88.27 87.44 87.85 78,760 +1.42(+1.64%)
Jun 17, 2022 86.20 86.98 85.30 86.43 136,034 +0.28(+0.33%)
Jun 16, 2022 87.88 87.88 85.69 86.15 75,395 -3.61(-4.02%)
Jun 15, 2022 89.70 90.86 88.34 89.76 286,331 +1.06(+1.20%)
Jun 14, 2022 89.34 89.76 88.07 88.70 57,954 -0.22(-0.25%)
Jun 13, 2022 89.85 90.29 88.42 88.92 1,209,936 -3.28(-3.56%)
Jun 10, 2022 93.53 93.54 92.20 92.20 81,524 -3.12(-3.27%)
Jun 09, 2022 97.03 97.31 95.32 95.32 44,270 -2.50(-2.56%)
Jun 08, 2022 98.68 99.00 97.59 97.82 30,675 -1.54(-1.55%)
Jun 07, 2022 97.41 99.45 97.25 99.36 26,061 +1.10(+1.12%)
Jun 06, 2022 98.58 99.10 98.06 98.26 59,455 +0.51(+0.52%)
Jun 03, 2022 97.53 98.16 97.36 97.75 72,378 -0.69(-0.70%)
Jun 02, 2022 96.37 98.52 96.36 98.44 63,784 +2.18(+2.26%)
Jun 01, 2022 97.45 97.84 95.58 96.26 91,437 -0.76(-0.78%)
May 31, 2022 97.14 97.69 96.18 97.02 29,370 -0.79(-0.81%)
May 27, 2022 96.22 97.81 96.22 97.81 365,391 +2.28(+2.39%)
May 26, 2022 94.06 95.89 94.06 95.53 39,517 +2.04(+2.18%)
May 25, 2022 92.43 93.91 92.37 93.49 56,413 +0.77(+0.83%)
May 24, 2022 92.79 93.02 91.15 92.72 116,634 -0.80(-0.86%)
May 23, 2022 92.41 93.67 92.16 93.52 77,255 +1.90(+2.07%)
May 20, 2022 92.75 92.83 89.70 91.62 101,491 -0.48(-0.52%)
May 19, 2022 91.49 93.19 91.10 92.10 148,740 -0.47(-0.51%)
May 18, 2022 94.80 95.16 92.35 92.57 157,197 -3.31(-3.45%)
May 17, 2022 95.10 96.02 94.47 95.88 60,930 +2.32(+2.48%)
May 16, 2022 93.68 94.37 92.92 93.56 52,490 -0.47(-0.50%)
May 13, 2022 93.32 94.59 93.19 94.03 99,933 +1.78(+1.93%)
May 12, 2022 91.43 92.96 90.49 92.25 143,486 +0.09(+0.10%)
May 11, 2022 92.89 94.53 92.06 92.16 176,607 -1.04(-1.12%)
May 10, 2022 94.99 95.24 92.09 93.20 1,457,883 -0.51(-0.54%)
May 09, 2022 95.21 95.46 93.39 93.71 211,053 -2.86(-2.96%)
May 06, 2022 97.10 97.17 95.17 96.57 307,355 -1.27(-1.30%)
May 05, 2022 100.22 100.56 97.05 97.84 211,134 -3.55(-3.50%)
May 04, 2022 98.33 101.46 97.80 101.39 119,111 +3.13(+3.19%)
May 03, 2022 97.83 98.91 97.63 98.26 111,589 +0.49(+0.50%)
May 02, 2022 97.48 98.41 95.79 97.77 146,710 +0.25(+0.26%)
Apr 29, 2022 100.07 100.83 97.40 97.52 84,646 -3.13(-3.11%)
Apr 28, 2022 99.18 101.09 98.54 100.65 51,440 +2.11(+2.14%)
Apr 27, 2022 98.16 99.56 97.87 98.54 131,241 +0.98(+1.00%)
Apr 26, 2022 99.50 99.61 97.55 97.56 90,574 -2.76(-2.75%)
Apr 25, 2022 99.33 100.41 98.04 100.32 82,038 +0.51(+0.51%)
Apr 22, 2022 102.24 102.24 99.71 99.81 100,449 -2.94(-2.86%)
Apr 21, 2022 104.77 105.23 102.54 102.75 49,050 -1.25(-1.20%)
Apr 20, 2022 104.16 104.79 103.85 104.00 75,866 +0.36(+0.35%)
Apr 19, 2022 101.57 103.80 101.57 103.64 74,951 +2.02(+1.99%)
Apr 18, 2022 101.68 102.49 101.14 101.62 41,519 -0.33(-0.32%)
Apr 14, 2022 102.31 102.99 101.95 101.95 55,937 -0.39(-0.38%)
Apr 13, 2022 101.07 102.44 101.02 102.34 48,317 +0.99(+0.98%)
Apr 12, 2022 102.47 103.04 101.05 101.35 41,476 -0.40(-0.39%)
Apr 11, 2022 101.96 102.87 101.65 101.75 68,180 -0.80(-0.78%)
Apr 08, 2022 102.72 103.61 102.22 102.55 57,368 -0.35(-0.34%)
Apr 07, 2022 102.46 103.37 101.69 102.90 73,218 -0.07(-0.07%)
Apr 06, 2022 103.18 103.36 102.25 102.97 64,912 -1.33(-1.28%)
Apr 05, 2022 105.44 106.04 104.04 104.30 146,484 -1.51(-1.43%)
Apr 04, 2022 105.70 105.87 104.83 105.81 82,849 +0.36(+0.34%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.